NMDC
Nmdc Ltd.
Historical option data for NMDC
11 Apr 2025 04:11 PM IST
| NMDC 24APR2025 73 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.01
Theta: -0.03
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 62.91 | 0.15 | -0.05 | 48.22 | 160 | 7 | 627 | |||
| 9 Apr | 61.31 | 0.15 | -0.1 | 51.88 | 151 | -7 | 620 | |||
| 8 Apr | 61.69 | 0.2 | -0.1 | 51.41 | 74 | -6 | 627 | |||
| 7 Apr | 61.30 | 0.3 | -0.05 | 55.41 | 211 | -11 | 638 | |||
| 4 Apr | 65.02 | 0.35 | -0.9 | 37.42 | 783 | 83 | 676 | |||
| 3 Apr | 70.43 | 1.3 | 0.1 | 31.87 | 276 | -5 | 593 | |||
| 2 Apr | 70.21 | 1.15 | -0.05 | 30.68 | 423 | 0 | 597 | |||
| 1 Apr | 69.77 | 1.15 | 0.25 | 32.21 | 476 | 24 | 597 | |||
| 28 Mar | 68.89 | 0.9 | -0.1 | 29.96 | 740 | 487 | 573 | |||
| 27 Mar | 68.55 | 0.95 | 0.1 | 30.39 | 93 | 43 | 86 | |||
| 26 Mar | 67.75 | 0.8 | -0.3 | 31.87 | 58 | 2 | 42 | |||
|
|
||||||||||
| 25 Mar | 68.19 | 1.05 | -0.55 | 32.58 | 52 | 25 | 40 | |||
| 24 Mar | 69.53 | 1.65 | -0.1 | 34.21 | 25 | 14 | 14 | |||
| 20 Mar | 68.79 | 1.45 | -0.25 | 32.79 | 27 | 12 | 43 | |||
| 19 Mar | 68.78 | 1.75 | 0.75 | 34.89 | 42 | 20 | 30 | |||
| 18 Mar | 66.77 | 1 | 0.25 | 33.31 | 18 | 9 | 10 | |||
| 17 Mar | 64.91 | 0.75 | -1.4 | 34.90 | 1 | 0 | 0 | |||
| 13 Mar | 63.80 | 2.15 | 0 | 11.74 | 0 | 0 | 0 | |||
| 12 Mar | 64.79 | 2.15 | 0 | 10.45 | 0 | 0 | 0 | |||
| 11 Mar | 65.18 | 2.15 | 0 | 8.40 | 0 | 0 | 0 | |||
| 10 Mar | 65.93 | 2.15 | 0 | 8.31 | 0 | 0 | 0 | |||
| 7 Mar | 67.13 | 2.15 | 0 | 6.57 | 0 | 0 | 0 | |||
| 6 Mar | 66.90 | 2.15 | 0 | 6.75 | 0 | 0 | 0 | |||
| 5 Mar | 65.44 | 2.15 | 0 | 8.04 | 0 | 0 | 0 | |||
For Nmdc Ltd. - strike price 73 expiring on 24APR2025
Delta for 73 CE is 0.06
Historical price for 73 CE is as follows
On 11 Apr NMDC was trading at 62.91. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 48.22, the open interest changed by 7 which increased total open position to 627
On 9 Apr NMDC was trading at 61.31. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 51.88, the open interest changed by -7 which decreased total open position to 620
On 8 Apr NMDC was trading at 61.69. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 51.41, the open interest changed by -6 which decreased total open position to 627
On 7 Apr NMDC was trading at 61.30. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 55.41, the open interest changed by -11 which decreased total open position to 638
On 4 Apr NMDC was trading at 65.02. The strike last trading price was 0.35, which was -0.9 lower than the previous day. The implied volatity was 37.42, the open interest changed by 83 which increased total open position to 676
On 3 Apr NMDC was trading at 70.43. The strike last trading price was 1.3, which was 0.1 higher than the previous day. The implied volatity was 31.87, the open interest changed by -5 which decreased total open position to 593
On 2 Apr NMDC was trading at 70.21. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 30.68, the open interest changed by 0 which decreased total open position to 597
On 1 Apr NMDC was trading at 69.77. The strike last trading price was 1.15, which was 0.25 higher than the previous day. The implied volatity was 32.21, the open interest changed by 24 which increased total open position to 597
On 28 Mar NMDC was trading at 68.89. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 29.96, the open interest changed by 487 which increased total open position to 573
On 27 Mar NMDC was trading at 68.55. The strike last trading price was 0.95, which was 0.1 higher than the previous day. The implied volatity was 30.39, the open interest changed by 43 which increased total open position to 86
On 26 Mar NMDC was trading at 67.75. The strike last trading price was 0.8, which was -0.3 lower than the previous day. The implied volatity was 31.87, the open interest changed by 2 which increased total open position to 42
On 25 Mar NMDC was trading at 68.19. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was 32.58, the open interest changed by 25 which increased total open position to 40
On 24 Mar NMDC was trading at 69.53. The strike last trading price was 1.65, which was -0.1 lower than the previous day. The implied volatity was 34.21, the open interest changed by 14 which increased total open position to 14
On 20 Mar NMDC was trading at 68.79. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was 32.79, the open interest changed by 12 which increased total open position to 43
On 19 Mar NMDC was trading at 68.78. The strike last trading price was 1.75, which was 0.75 higher than the previous day. The implied volatity was 34.89, the open interest changed by 20 which increased total open position to 30
On 18 Mar NMDC was trading at 66.77. The strike last trading price was 1, which was 0.25 higher than the previous day. The implied volatity was 33.31, the open interest changed by 9 which increased total open position to 10
On 17 Mar NMDC was trading at 64.91. The strike last trading price was 0.75, which was -1.4 lower than the previous day. The implied volatity was 34.90, the open interest changed by 0 which decreased total open position to 0
On 13 Mar NMDC was trading at 63.80. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 11.74, the open interest changed by 0 which decreased total open position to 0
On 12 Mar NMDC was trading at 64.79. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 10.45, the open interest changed by 0 which decreased total open position to 0
On 11 Mar NMDC was trading at 65.18. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 8.40, the open interest changed by 0 which decreased total open position to 0
On 10 Mar NMDC was trading at 65.93. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 8.31, the open interest changed by 0 which decreased total open position to 0
On 7 Mar NMDC was trading at 67.13. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 6.57, the open interest changed by 0 which decreased total open position to 0
On 6 Mar NMDC was trading at 66.90. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 6.75, the open interest changed by 0 which decreased total open position to 0
On 5 Mar NMDC was trading at 65.44. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 8.04, the open interest changed by 0 which decreased total open position to 0
| NMDC 24APR2025 73 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 62.91 | 7.15 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 61.31 | 7.15 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 61.69 | 7.15 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 61.30 | 7.15 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 65.02 | 7.15 | 3.65 | - | 1 | 0 | 5 |
| 3 Apr | 70.43 | 3.5 | -3.3 | 33.88 | 5 | 3 | 3 |
| 2 Apr | 70.21 | 6.8 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 69.77 | 6.8 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 68.89 | 6.8 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 68.55 | 6.8 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 67.75 | 6.8 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 68.19 | 6.8 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 69.53 | 6.8 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 68.79 | 4.95 | -4.2 | 33.14 | 4 | 2 | 2 |
| 19 Mar | 68.78 | 9.15 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 66.77 | 9.15 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 64.91 | 9.15 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 63.80 | 9.15 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 64.79 | 9.15 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 65.18 | 9.15 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 65.93 | 9.15 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 67.13 | 9.15 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 66.90 | 9.15 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 65.44 | 9.15 | 0 | - | 0 | 0 | 0 |
For Nmdc Ltd. - strike price 73 expiring on 24APR2025
Delta for 73 PE is 0.00
Historical price for 73 PE is as follows
On 11 Apr NMDC was trading at 62.91. The strike last trading price was 7.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Apr NMDC was trading at 61.31. The strike last trading price was 7.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Apr NMDC was trading at 61.69. The strike last trading price was 7.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Apr NMDC was trading at 61.30. The strike last trading price was 7.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Apr NMDC was trading at 65.02. The strike last trading price was 7.15, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 3 Apr NMDC was trading at 70.43. The strike last trading price was 3.5, which was -3.3 lower than the previous day. The implied volatity was 33.88, the open interest changed by 3 which increased total open position to 3
On 2 Apr NMDC was trading at 70.21. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr NMDC was trading at 69.77. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Mar NMDC was trading at 68.89. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar NMDC was trading at 68.55. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Mar NMDC was trading at 67.75. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar NMDC was trading at 68.19. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar NMDC was trading at 69.53. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar NMDC was trading at 68.79. The strike last trading price was 4.95, which was -4.2 lower than the previous day. The implied volatity was 33.14, the open interest changed by 2 which increased total open position to 2
On 19 Mar NMDC was trading at 68.78. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar NMDC was trading at 66.77. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar NMDC was trading at 64.91. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar NMDC was trading at 63.80. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar NMDC was trading at 64.79. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar NMDC was trading at 65.18. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar NMDC was trading at 65.93. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar NMDC was trading at 67.13. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar NMDC was trading at 66.90. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar NMDC was trading at 65.44. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
